Pender Growth Fund VCC Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	16.480	16.480	14.570	14.570	14.570	4,300
2025-10-31	14.500	14.500	14.500	14.500	14.500	700
2025-10-30	14.910	14.910	14.900	14.900	14.900	1,600
2025-10-29	15.000	15.000	14.960	14.960	14.960	3,700
2025-10-28	14.990	15.000	14.930	15.000	15.000	9,800
2025-10-27	14.750	14.900	14.750	14.900	14.900	2,300
2025-10-24	15.250	15.250	15.250	15.250	15.250	0
2025-10-23	15.250	15.250	15.250	15.250	15.250	100
2025-10-22	14.580	14.580	14.580	14.580	14.580	4,300
2025-10-21	14.580	14.580	14.580	14.580	14.580	1,800
2025-10-20	14.590	14.590	14.580	14.580	14.580	2,400
2025-10-17	14.580	14.580	14.580	14.580	14.580	0
2025-10-16	14.580	14.580	14.580	14.580	14.580	0
2025-10-15	14.510	14.720	14.500	14.580	14.580	16,700
2025-10-14	14.250	14.250	14.250	14.250	14.250	200
2025-10-10	14.630	14.630	14.610	14.610	14.610	11,200
2025-10-09	14.860	14.930	14.610	14.610	14.610	9,200
2025-10-08	14.750	14.980	14.750	14.850	14.850	1,700
2025-10-07	14.490	14.530	14.410	14.410	14.410	8,900
2025-10-06	14.520	14.520	14.490	14.490	14.490	6,800
2025-10-03	14.480	14.480	14.480	14.480	14.480	100
2025-10-02	14.670	14.670	14.670	14.670	14.670	2,000
2025-10-01	14.670	14.670	14.670	14.670	14.670	1,000
2025-09-30	14.780	14.800	14.680	14.760	14.760	14,500
2025-09-29	14.900	14.910	14.840	14.900	14.900	9,200
2025-09-26	14.900	14.900	14.800	14.800	14.800	6,100
2025-09-25	14.900	14.900	14.900	14.900	14.900	1,900
2025-09-24	15.250	15.250	15.250	15.250	15.250	0
2025-09-23	15.520	15.520	15.230	15.250	15.250	18,700
2025-09-22	15.520	15.520	15.505	15.510	15.510	3,800
2025-09-19	15.790	15.790	15.790	15.790	15.790	2,000
2025-09-18	15.440	16.490	15.000	15.350	15.350	29,200
2025-09-17	15.010	15.450	15.000	15.450	15.450	2,000
2025-09-16	14.600	15.000	14.600	15.000	15.000	3,000
2025-09-15	14.850	14.870	14.850	14.850	14.850	4,300
2025-09-12	14.850	14.990	14.850	14.990	14.990	1,400
2025-09-11	14.850	14.950	14.850	14.870	14.870	2,300
2025-09-10	14.850	14.860	14.850	14.850	14.850	5,300
2025-09-09	15.000	15.000	14.900	14.940	14.940	3,900
2025-09-08	14.770	15.000	14.760	15.000	15.000	7,800
2025-09-05	14.700	14.700	14.700	14.700	14.700	0
2025-09-04	14.500	14.700	14.470	14.700	14.700	33,500
2025-09-03	14.490	14.500	14.490	14.500	14.500	4,600
2025-09-02	13.820	13.990	13.820	13.990	13.990	2,700
2025-08-29	14.470	14.470	14.470	14.470	14.470	700
2025-08-28	14.580	14.580	14.580	14.580	14.580	200
2025-08-27	14.270	14.270	14.260	14.260	14.260	400
2025-08-26	14.600	14.600	14.600	14.600	14.600	3,400
2025-08-25	14.620	14.620	14.620	14.620	14.620	700
2025-08-22	14.740	14.770	14.740	14.740	14.740	12,400
2025-08-21	14.700	14.700	14.700	14.700	14.700	0
2025-08-20	14.710	14.710	14.700	14.700	14.700	2,900
2025-08-19	14.800	14.800	14.800	14.800	14.800	2,000
2025-08-18	14.800	14.810	14.800	14.810	14.810	5,900
2025-08-15	14.950	14.950	14.850	14.850	14.850	2,800
2025-08-14	15.000	15.000	14.760	14.760	14.760	4,800
2025-08-13	15.010	15.010	14.760	14.760	14.760	4,700
2025-08-12	15.000	15.000	14.240	15.000	15.000	3,800
2025-08-11	15.000	15.300	15.000	15.010	15.010	3,800
2025-08-08	15.000	15.000	14.750	15.000	15.000	4,700

← NewerPage 5 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.